ADEIA CORP (ADEA)

USD 12.56

(0.64%)

Historical Prices

Date Open High Low Close Volume
19 Oct, 2006 58.38 59.76 58.04 58.7 2 Million
18 Oct, 2006 61.17 61.17 57.86 58.7 1.9 Million
17 Oct, 2006 60.26 60.9 59.47 60.55 1.55 Million
16 Oct, 2006 59.58 61.17 59.58 60.71 2.44 Million
13 Oct, 2006 56.58 59.6 56.3 59.6 2.72 Million
12 Oct, 2006 57.83 57.91 56.18 56.61 1.59 Million
11 Oct, 2006 56.59 57.92 56.1 56.82 811.19 Thousand
10 Oct, 2006 57.4 57.78 56.32 56.68 980.31 Thousand
09 Oct, 2006 57.09 57.47 56.56 57.09 933.45 Thousand
06 Oct, 2006 57.37 57.65 57.1 57.65 939.95 Thousand